Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 73.12 | 73.30 | 72.42 | 73.04 | 3,474,500 | -0.03(-0.04%) |
Sep 29, 2004 | 72.90 | 73.22 | 72.38 | 73.07 | 3,837,308 | +0.17(+0.24%) |
Sep 28, 2004 | 72.65 | 73.04 | 71.89 | 72.90 | 3,582,883 | +0.24(+0.33%) |
Sep 27, 2004 | 73.23 | 73.23 | 72.16 | 72.65 | 4,359,179 | -0.57(-0.78%) |
Sep 24, 2004 | 73.38 | 73.45 | 72.72 | 73.23 | 3,337,139 | +0.32(+0.44%) |
Sep 23, 2004 | 72.46 | 73.35 | 72.46 | 72.91 | 5,507,346 | -0.25(-0.34%) |
Sep 22, 2004 | 72.91 | 73.77 | 72.46 | 73.16 | 8,246,274 | -1.18(-1.59%) |
Sep 21, 2004 | 72.85 | 74.39 | 72.65 | 74.34 | 7,819,892 | +2.52(+3.51%) |
Sep 20, 2004 | 71.28 | 72.16 | 71.26 | 71.82 | 3,852,499 | -0.29(-0.40%) |
Sep 17, 2004 | 73.08 | 73.21 | 71.92 | 72.11 | 3,690,500 | -0.87(-1.19%) |
Sep 16, 2004 | 72.58 | 73.34 | 72.38 | 72.98 | 3,225,182 | +0.59(+0.81%) |
Sep 15, 2004 | 73.63 | 73.64 | 72.39 | 72.39 | 3,533,607 | -1.32(-1.80%) |
Sep 14, 2004 | 73.07 | 73.83 | 72.77 | 73.71 | 3,702,244 | +0.39(+0.53%) |
Sep 13, 2004 | 73.16 | 73.32 | 72.67 | 73.32 | 3,776,287 | +0.37(+0.50%) |
Sep 10, 2004 | 71.97 | 73.03 | 71.83 | 72.95 | 3,633,308 | +0.99(+1.37%) |
Sep 09, 2004 | 72.15 | 72.19 | 70.98 | 71.97 | 3,933,435 | +0.34(+0.47%) |
Sep 08, 2004 | 72.29 | 72.50 | 71.57 | 71.63 | 3,567,692 | -0.62(-0.86%) |
Sep 07, 2004 | 71.44 | 72.68 | 71.33 | 72.25 | 4,982,922 | +1.59(+2.25%) |
Sep 03, 2004 | 71.33 | 71.85 | 70.50 | 70.66 | 2,320,461 | -0.67(-0.94%) |
Sep 02, 2004 | 69.87 | 71.52 | 69.63 | 71.33 | 3,014,672 | +1.46(+2.10%) |
Sep 01, 2004 | 70.38 | 70.89 | 69.68 | 69.87 | 2,443,269 | -0.36(-0.51%) |
Aug 31, 2004 | 70.16 | 70.35 | 69.29 | 70.23 | 3,068,799 | +0.39(+0.56%) |
Aug 30, 2004 | 70.68 | 70.77 | 69.72 | 69.83 | 2,332,461 | -1.04(-1.47%) |
Aug 27, 2004 | 71.38 | 71.44 | 70.63 | 70.88 | 2,096,674 | -0.50(-0.70%) |
Aug 26, 2004 | 70.45 | 71.73 | 70.31 | 71.38 | 4,297,009 | +0.85(+1.21%) |
Aug 25, 2004 | 68.76 | 70.70 | 68.59 | 70.52 | 5,239,644 | +1.96(+2.86%) |
Aug 24, 2004 | 69.05 | 69.22 | 68.51 | 68.57 | 3,027,182 | +0.02(+0.03%) |
Aug 23, 2004 | 68.78 | 69.20 | 68.37 | 68.54 | 5,336,410 | -0.24(-0.35%) |
Aug 20, 2004 | 67.84 | 68.99 | 67.66 | 68.78 | 3,384,501 | +0.95(+1.40%) |
Aug 19, 2004 | 68.39 | 68.69 | 67.33 | 67.84 | 3,428,160 | -0.66(-0.96%) |
Aug 18, 2004 | 67.60 | 68.54 | 67.41 | 68.49 | 3,804,882 | +0.82(+1.22%) |
Aug 17, 2004 | 67.83 | 68.35 | 67.55 | 67.67 | 3,986,286 | +0.45(+0.66%) |
Aug 16, 2004 | 66.00 | 67.59 | 66.00 | 67.23 | 3,817,138 | +1.23(+1.86%) |
Aug 13, 2004 | 65.69 | 66.00 | 65.24 | 66.00 | 3,237,948 | +0.31(+0.47%) |
Aug 12, 2004 | 66.31 | 66.74 | 65.33 | 65.69 | 6,181,514 | -0.62(-0.93%) |
Aug 11, 2004 | 66.43 | 67.05 | 65.94 | 66.31 | 5,093,219 | -0.52(-0.77%) |
Aug 10, 2004 | 66.35 | 67.00 | 66.01 | 66.83 | 6,961,639 | +0.60(+0.90%) |
Aug 09, 2004 | 66.23 | 66.74 | 65.82 | 66.23 | 3,725,095 | +0.00(+0.00%) |
Aug 06, 2004 | 66.58 | 67.48 | 65.96 | 66.23 | 6,466,705 | -0.98(-1.46%) |
Aug 05, 2004 | 69.01 | 69.01 | 67.12 | 67.21 | 4,089,052 | -1.45(-2.11%) |
Aug 04, 2004 | 68.42 | 69.29 | 67.95 | 68.66 | 4,417,008 | -0.02(-0.03%) |
Aug 03, 2004 | 69.25 | 69.76 | 68.53 | 68.68 | 3,481,011 | -0.60(-0.86%) |
Aug 02, 2004 | 68.76 | 69.43 | 68.41 | 69.28 | 3,855,818 | +0.20(+0.28%) |
Jul 30, 2004 | 69.76 | 70.00 | 68.71 | 69.08 | 4,758,752 | -1.17(-1.67%) |
Jul 29, 2004 | 70.23 | 70.54 | 69.78 | 70.26 | 4,581,306 | +0.77(+1.10%) |
Jul 28, 2004 | 69.14 | 69.95 | 68.41 | 69.49 | 5,455,516 | -0.06(-0.09%) |
Jul 27, 2004 | 68.17 | 69.70 | 68.17 | 69.55 | 5,274,751 | +1.38(+2.02%) |
Jul 26, 2004 | 68.71 | 69.08 | 67.86 | 68.17 | 4,857,943 | -0.41(-0.59%) |
Jul 23, 2004 | 68.00 | 69.09 | 68.00 | 68.58 | 3,953,095 | -0.16(-0.24%) |
Jul 22, 2004 | 68.17 | 69.33 | 67.15 | 68.75 | 6,234,110 | +0.27(+0.39%) |
Jul 21, 2004 | 70.27 | 71.05 | 68.46 | 68.48 | 5,789,856 | -1.79(-2.54%) |
Jul 20, 2004 | 68.35 | 70.38 | 68.31 | 70.27 | 5,287,389 | +1.72(+2.51%) |
Jul 19, 2004 | 68.54 | 69.04 | 67.89 | 68.54 | 4,223,732 | +0.20(+0.29%) |
Jul 16, 2004 | 70.13 | 70.17 | 68.27 | 68.35 | 4,547,731 | -0.85(-1.22%) |
Jul 15, 2004 | 70.66 | 70.66 | 69.02 | 69.19 | 4,978,326 | -1.22(-1.74%) |
Jul 14, 2004 | 70.16 | 71.66 | 70.14 | 70.41 | 4,402,455 | -0.37(-0.52%) |
Jul 13, 2004 | 70.50 | 71.17 | 69.87 | 70.78 | 4,779,561 | -0.23(-0.33%) |
Jul 12, 2004 | 70.54 | 71.13 | 69.56 | 71.02 | 4,481,093 | +0.48(+0.68%) |
Jul 09, 2004 | 71.05 | 71.27 | 70.51 | 70.54 | 3,215,990 | +0.04(+0.06%) |
Jul 08, 2004 | 70.42 | 71.46 | 70.37 | 70.50 | 4,459,391 | -0.45(-0.63%) |
Jul 07, 2004 | 71.75 | 71.91 | 70.83 | 70.95 | 5,747,090 | -1.28(-1.77%) |
Jul 06, 2004 | 72.54 | 72.82 | 71.98 | 72.22 | 3,323,862 | -1.10(-1.51%) |
Jul 02, 2004 | 73.52 | 73.61 | 72.46 | 73.33 | 4,251,817 | -0.03(-0.04%) |